Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.03 | 29.03 | 28.43 | 28.56 | 7,801 | -0.88(-2.99%) |
Oct 28, 2022 | 29.12 | 29.86 | 27.76 | 29.44 | 23,054 | +1.40(+4.99%) |
Oct 27, 2022 | 27.95 | 28.84 | 27.63 | 28.04 | 19,557 | +0.93(+3.43%) |
Oct 26, 2022 | 26.79 | 27.69 | 26.79 | 27.11 | 9,380 | +0.14(+0.52%) |
Oct 25, 2022 | 24.46 | 26.99 | 24.46 | 26.97 | 12,332 | +2.32(+9.41%) |
Oct 24, 2022 | 24.17 | 24.65 | 23.34 | 24.65 | 11,430 | +0.65(+2.71%) |
Oct 21, 2022 | 25.21 | 25.21 | 23.19 | 24.00 | 55,808 | -0.01(-0.04%) |
Oct 20, 2022 | 24.87 | 25.43 | 23.69 | 24.01 | 17,715 | -0.71(-2.87%) |
Oct 19, 2022 | 26.21 | 26.54 | 24.55 | 24.72 | 23,537 | -1.73(-6.54%) |
Oct 18, 2022 | 27.01 | 27.49 | 26.45 | 26.45 | 13,912 | -0.27(-1.01%) |
Oct 17, 2022 | 25.99 | 26.75 | 25.61 | 26.72 | 13,676 | +1.21(+4.74%) |
Oct 14, 2022 | 26.95 | 26.95 | 25.51 | 25.51 | 12,106 | -1.21(-4.53%) |
Oct 13, 2022 | 25.63 | 26.84 | 25.35 | 26.72 | 17,787 | +0.76(+2.93%) |
Oct 12, 2022 | 26.63 | 26.63 | 25.86 | 25.96 | 8,628 | -0.90(-3.35%) |
Oct 11, 2022 | 25.95 | 27.32 | 25.02 | 26.86 | 15,604 | +0.91(+3.51%) |
Oct 10, 2022 | 26.40 | 26.72 | 25.72 | 25.95 | 11,685 | -0.44(-1.67%) |
Oct 07, 2022 | 27.12 | 27.12 | 26.04 | 26.39 | 15,265 | -1.06(-3.86%) |
Oct 06, 2022 | 28.01 | 28.24 | 26.09 | 27.45 | 9,069 | -0.89(-3.14%) |
Oct 05, 2022 | 27.12 | 28.67 | 27.12 | 28.34 | 11,300 | +0.88(+3.20%) |
Oct 04, 2022 | 26.98 | 27.66 | 26.71 | 27.46 | 23,944 | +0.92(+3.47%) |
Oct 03, 2022 | 26.95 | 27.01 | 26.30 | 26.54 | 16,703 | +0.31(+1.18%) |
Sep 30, 2022 | 26.14 | 27.02 | 25.50 | 26.23 | 57,070 | +0.19(+0.73%) |
Sep 29, 2022 | 26.50 | 26.52 | 25.10 | 26.04 | 29,253 | -0.87(-3.23%) |
Sep 28, 2022 | 25.82 | 27.63 | 25.86 | 26.91 | 15,561 | +1.13(+4.38%) |
Sep 27, 2022 | 25.06 | 25.87 | 24.70 | 25.78 | 39,852 | +1.28(+5.22%) |
Sep 26, 2022 | 25.01 | 26.57 | 24.33 | 24.50 | 52,069 | -1.37(-5.30%) |
Sep 23, 2022 | 26.12 | 26.20 | 25.68 | 25.87 | 22,727 | -0.74(-2.78%) |
Sep 22, 2022 | 27.05 | 27.21 | 26.42 | 26.61 | 23,234 | -0.59(-2.17%) |
Sep 21, 2022 | 27.86 | 28.23 | 26.99 | 27.20 | 13,749 | -0.64(-2.30%) |
Sep 20, 2022 | 28.96 | 28.96 | 26.19 | 27.84 | 62,640 | -1.72(-5.82%) |
Sep 19, 2022 | 29.49 | 29.56 | 28.00 | 29.56 | 28,093 | -0.56(-1.86%) |
Sep 16, 2022 | 29.41 | 30.41 | 28.72 | 30.12 | 82,257 | +0.43(+1.45%) |
Sep 15, 2022 | 28.54 | 29.88 | 28.54 | 29.69 | 33,030 | +1.03(+3.59%) |
Sep 14, 2022 | 28.47 | 29.41 | 28.01 | 28.66 | 30,034 | +0.27(+0.95%) |
Sep 13, 2022 | 30.05 | 30.99 | 28.26 | 28.39 | 20,154 | -2.68(-8.63%) |
Sep 12, 2022 | 30.83 | 31.52 | 30.36 | 31.07 | 18,506 | +0.47(+1.54%) |
Sep 09, 2022 | 29.80 | 30.63 | 28.70 | 30.60 | 26,334 | +1.31(+4.47%) |
Sep 08, 2022 | 29.22 | 30.00 | 28.86 | 29.29 | 32,332 | -0.40(-1.35%) |
Sep 07, 2022 | 28.44 | 29.85 | 28.27 | 29.69 | 39,894 | +1.17(+4.10%) |
Sep 06, 2022 | 27.03 | 28.99 | 26.83 | 28.52 | 49,081 | +1.03(+3.75%) |
Sep 02, 2022 | 28.60 | 30.64 | 27.18 | 27.49 | 44,888 | -0.48(-1.72%) |
Sep 01, 2022 | 28.20 | 28.20 | 25.65 | 27.97 | 62,551 | -0.50(-1.76%) |
Aug 31, 2022 | 30.53 | 31.35 | 28.22 | 28.47 | 72,340 | -2.00(-6.56%) |
Aug 30, 2022 | 32.36 | 33.00 | 30.26 | 30.47 | 17,949 | -1.97(-6.07%) |
Aug 29, 2022 | 32.26 | 32.69 | 32.15 | 32.44 | 13,763 | -0.41(-1.25%) |
Aug 26, 2022 | 32.91 | 33.50 | 32.59 | 32.85 | 56,022 | -0.24(-0.73%) |
Aug 25, 2022 | 32.34 | 33.66 | 32.34 | 33.09 | 19,585 | +0.73(+2.26%) |
Aug 24, 2022 | 32.46 | 33.04 | 32.25 | 32.36 | 19,958 | -0.24(-0.74%) |
Aug 23, 2022 | 31.36 | 33.00 | 31.36 | 32.60 | 37,132 | +1.05(+3.33%) |
Aug 22, 2022 | 32.25 | 32.80 | 31.35 | 31.55 | 24,805 | -1.09(-3.34%) |
Aug 19, 2022 | 33.70 | 33.70 | 32.46 | 32.64 | 41,432 | -1.71(-4.98%) |
Aug 18, 2022 | 33.86 | 35.18 | 33.01 | 34.35 | 31,512 | +0.26(+0.76%) |
Aug 17, 2022 | 35.06 | 35.06 | 32.80 | 34.09 | 57,130 | -1.84(-5.12%) |
Aug 16, 2022 | 37.47 | 37.47 | 35.82 | 35.93 | 52,866 | -1.54(-4.11%) |
Aug 15, 2022 | 37.33 | 37.75 | 36.02 | 37.47 | 29,340 | +0.14(+0.38%) |
Aug 12, 2022 | 37.65 | 38.00 | 36.50 | 37.33 | 37,244 | -0.41(-1.09%) |
Aug 11, 2022 | 38.86 | 39.16 | 37.03 | 37.74 | 42,804 | -0.79(-2.05%) |
Aug 10, 2022 | 39.60 | 40.20 | 38.31 | 38.53 | 28,015 | +0.09(+0.23%) |
Aug 09, 2022 | 39.78 | 40.22 | 38.32 | 38.44 | 35,610 | -1.71(-4.26%) |
Aug 08, 2022 | 38.88 | 40.83 | 38.88 | 40.15 | 20,446 | +1.27(+3.27%) |
Aug 05, 2022 | 39.75 | 40.76 | 37.71 | 38.88 | 49,040 | -1.35(-3.36%) |
Aug 04, 2022 | 39.57 | 40.51 | 39.22 | 40.23 | 25,367 | +0.93(+2.37%) |
Aug 03, 2022 | 40.62 | 41.00 | 39.30 | 39.30 | 32,956 | -0.87(-2.17%) |
Aug 02, 2022 | 39.13 | 40.55 | 38.93 | 40.17 | 30,553 | +0.92(+2.34%) |